Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.10 12.27 11.92 11.96 444,417 -0.23(-1.92%)
Apr 29, 2015 12.45 12.46 12.06 12.20 565,872 -0.37(-2.94%)
Apr 28, 2015 12.52 12.70 12.02 12.57 808,397 +0.02(+0.14%)
Apr 27, 2015 12.46 12.91 12.42 12.55 707,717 +0.14(+1.09%)
Apr 24, 2015 12.54 12.57 12.16 12.42 715,645 -0.14(-1.15%)
Apr 23, 2015 12.37 12.62 12.37 12.56 427,261 +0.17(+1.38%)
Apr 22, 2015 12.33 12.51 12.16 12.39 322,293 +0.05(+0.37%)
Apr 21, 2015 12.44 12.45 12.27 12.34 308,833 -0.03(-0.22%)
Apr 20, 2015 12.50 12.62 12.29 12.37 503,087 -0.08(-0.65%)
Apr 17, 2015 12.69 12.69 12.35 12.45 609,257 -0.36(-2.82%)
Apr 16, 2015 12.67 12.85 12.57 12.81 540,873 +0.15(+1.21%)
Apr 15, 2015 12.33 12.68 12.11 12.66 629,444 +0.31(+2.48%)
Apr 14, 2015 12.57 12.69 12.22 12.35 796,015 -0.30(-2.35%)
Apr 13, 2015 12.79 12.98 12.63 12.65 590,119 -0.12(-0.92%)
Apr 10, 2015 12.85 12.95 12.72 12.77 548,786 +0.02(+0.14%)
Apr 09, 2015 12.72 12.79 12.51 12.75 472,539 -0.03(-0.21%)
Apr 08, 2015 12.52 12.82 12.46 12.78 726,050 +0.27(+2.16%)
Apr 07, 2015 12.57 12.74 12.49 12.51 581,406 -0.06(-0.50%)
Apr 06, 2015 12.59 12.82 12.56 12.57 888,009 -0.15(-1.21%)
Apr 02, 2015 12.60 12.72 12.72 12.72 1,481,062 +0.16(+1.29%)
Apr 01, 2015 12.51 12.69 12.43 12.56 1,212,005 +0.09(+0.72%)
Mar 31, 2015 12.52 12.78 12.38 12.47 1,144,793 -0.07(-0.58%)
Mar 30, 2015 12.23 12.59 12.11 12.54 1,046,589 +0.43(+3.58%)
Mar 27, 2015 11.73 12.12 11.66 12.11 1,607,854 +0.39(+3.31%)
Mar 26, 2015 11.68 11.86 11.50 11.72 5,131,362 -0.28(-2.33%)
Mar 25, 2015 12.48 12.72 11.93 12.00 1,057,105 -0.48(-3.83%)
Mar 24, 2015 12.11 12.62 12.05 12.48 858,435 +0.40(+3.29%)
Mar 23, 2015 12.94 12.95 11.74 12.08 1,196,174 -0.93(-7.14%)
Mar 20, 2015 13.02 13.35 12.95 13.01 592,861 -0.04(-0.28%)
Mar 19, 2015 12.97 13.19 12.82 13.05 385,806 +0.07(+0.56%)
Mar 18, 2015 12.88 13.23 12.77 12.97 406,019 -0.02(-0.14%)
Mar 17, 2015 12.87 13.17 12.82 12.99 508,518 +0.02(+0.14%)
Mar 16, 2015 12.79 13.11 12.72 12.97 511,852 +0.31(+2.42%)
Mar 13, 2015 12.63 13.06 12.50 12.67 769,271 +0.07(+0.57%)
Mar 12, 2015 12.04 12.76 11.92 12.60 852,772 +0.68(+5.68%)
Mar 11, 2015 11.84 11.95 11.80 11.92 335,180 +0.07(+0.61%)
Mar 10, 2015 11.78 11.92 11.60 11.85 389,647 +0.00(+0.00%)
Mar 09, 2015 11.46 11.94 11.30 11.85 607,712 +0.48(+4.21%)
Mar 06, 2015 11.11 12.17 11.05 11.37 1,854,577 +0.26(+2.36%)
Mar 05, 2015 10.20 11.11 9.925 11.11 891,799 +1.26(+12.83%)
Mar 04, 2015 9.862 9.961 9.762 9.844 223,339 -0.06(-0.64%)
Mar 03, 2015 9.916 10.02 9.654 9.907 329,204 -0.05(-0.54%)
Mar 02, 2015 9.925 10.04 9.889 9.961 245,918 +0.09(+0.91%)
Feb 27, 2015 10.05 10.11 9.726 9.871 422,551 -0.18(-1.79%)
Feb 26, 2015 9.961 10.05 9.817 10.05 300,927 +0.12(+1.18%)
Feb 25, 2015 9.708 9.952 9.708 9.934 431,591 +0.24(+2.51%)
Feb 24, 2015 9.600 9.771 9.573 9.690 346,836 +0.07(+0.75%)
Feb 23, 2015 9.555 9.708 9.456 9.618 262,165 +0.08(+0.85%)
Feb 20, 2015 9.492 9.573 9.374 9.537 185,961 +0.05(+0.57%)
Feb 19, 2015 9.420 9.907 9.347 9.483 494,211 +0.09(+0.96%)
Feb 18, 2015 9.311 9.474 9.221 9.393 332,887 +0.11(+1.17%)
Feb 17, 2015 9.167 9.356 9.086 9.284 318,033 +0.14(+1.48%)
Feb 13, 2015 8.842 9.149 9.149 9.149 303,461 +0.33(+3.79%)
Feb 12, 2015 9.005 9.077 8.689 8.815 280,155 -0.14(-1.61%)
Feb 11, 2015 8.932 9.077 8.797 8.959 244,555 +0.03(+0.30%)
Feb 10, 2015 9.158 9.194 8.797 8.932 350,092 -0.13(-1.39%)
Feb 09, 2015 9.212 9.438 8.977 9.059 363,912 -0.15(-1.67%)
Feb 06, 2015 8.996 9.314 8.950 9.212 272,893 +0.22(+2.41%)
Feb 05, 2015 9.140 9.239 8.941 8.996 151,722 -0.12(-1.29%)
Feb 04, 2015 8.905 9.239 8.905 9.113 183,520 +0.15(+1.71%)
Feb 03, 2015 8.716 9.059 8.716 8.959 295,068 +0.29(+3.33%)
Feb 02, 2015 8.887 8.887 8.274 8.671 266,174 +0.14(+1.59%)
Jan 30, 2015 8.617 8.806 8.364 8.535 497,893 -0.17(-1.97%)
Jan 29, 2015 8.824 8.860 8.445 8.707 250,519 -0.12(-1.33%)
Jan 28, 2015 9.311 9.320 8.707 8.824 280,313 -0.44(-4.77%)
Jan 27, 2015 9.149 9.438 9.122 9.266 126,337 -0.01(-0.10%)
Jan 26, 2015 9.465 9.514 9.140 9.275 181,195 -0.19(-2.00%)
Jan 23, 2015 9.429 9.582 9.344 9.465 209,721 +0.06(+0.67%)
Jan 22, 2015 9.402 9.429 9.050 9.402 315,301 +0.13(+1.36%)
Jan 21, 2015 9.068 9.365 8.941 9.275 220,435 +0.21(+2.29%)
Jan 20, 2015 9.212 9.293 9.050 9.068 273,910 -0.13(-1.37%)
Jan 16, 2015 8.878 9.212 8.869 9.194 196,764 +0.25(+2.83%)
Jan 15, 2015 9.402 9.483 8.923 8.941 368,634 -0.41(-4.34%)
Jan 14, 2015 9.519 9.609 9.239 9.347 134,046 -0.31(-3.18%)
Jan 13, 2015 9.492 9.780 9.383 9.654 263,327 +0.30(+3.18%)
Jan 12, 2015 9.447 9.636 9.284 9.356 199,571 -0.06(-0.67%)
Jan 09, 2015 9.402 9.654 9.257 9.420 157,031 +0.02(+0.19%)
Jan 08, 2015 9.365 9.636 9.212 9.402 244,373 +0.18(+1.96%)
Jan 07, 2015 9.320 9.411 9.023 9.221 303,191 +0.01(+0.10%)
Jan 06, 2015 9.753 9.799 9.077 9.212 386,077 -0.51(-5.20%)
Jan 05, 2015 9.817 9.983 9.492 9.717 291,750 -0.14(-1.46%)
Jan 02, 2015 10.19 10.24 9.753 9.862 324,348 -0.24(-2.41%)
Dec 31, 2014 10.30 10.11 10.11 10.11 186,975 -0.18(-1.75%)
Dec 30, 2014 10.38 10.49 10.15 10.29 185,852 -0.10(-0.96%)
Dec 29, 2014 10.38 10.58 10.33 10.38 209,025 +0.05(+0.52%)
Dec 26, 2014 10.30 10.41 10.21 10.33 197,836 +0.12(+1.15%)
Dec 24, 2014 10.21 10.21 10.21 10.21 146,632 +0.03(+0.27%)
Dec 23, 2014 10.13 10.43 9.988 10.19 426,455 +0.17(+1.71%)
Dec 22, 2014 9.925 10.13 9.862 10.02 156,603 +0.13(+1.28%)
Dec 19, 2014 10.10 10.13 9.789 9.889 421,857 -0.20(-1.97%)
Dec 18, 2014 9.889 10.21 9.817 10.09 413,834 +0.38(+3.90%)
Dec 17, 2014 9.411 9.735 9.356 9.708 531,282 +0.37(+3.96%)
Dec 16, 2014 9.257 9.429 9.086 9.338 358,551 +0.05(+0.58%)
Dec 15, 2014 9.203 9.311 9.113 9.284 343,439 +0.15(+1.68%)
Dec 12, 2014 9.095 9.365 8.968 9.131 425,128 -0.10(-1.08%)
Dec 11, 2014 9.347 9.438 9.131 9.230 307,493 -0.06(-0.68%)
Dec 10, 2014 9.356 9.474 9.275 9.293 342,709 -0.09(-0.96%)
Dec 09, 2014 9.131 9.474 9.016 9.383 297,318 +0.13(+1.36%)
Dec 08, 2014 9.266 9.474 9.203 9.257 280,816 -0.01(-0.10%)
Dec 05, 2014 9.167 9.393 9.140 9.266 302,182 +0.10(+1.08%)
Dec 04, 2014 9.194 9.221 8.985 9.167 290,115 -0.04(-0.39%)
Dec 03, 2014 9.374 9.465 9.194 9.203 390,095 -0.13(-1.35%)
Dec 02, 2014 9.176 9.465 9.162 9.329 242,981 +0.16(+1.77%)
Dec 01, 2014 9.311 9.365 9.113 9.167 394,153 -0.21(-2.21%)
Nov 28, 2014 9.438 9.600 9.365 9.374 226,847 -0.09(-0.95%)
Nov 26, 2014 9.519 9.465 9.465 9.465 251,037 -0.05(-0.57%)
Nov 25, 2014 9.600 9.681 9.347 9.519 471,495 -0.02(-0.19%)
Nov 24, 2014 9.194 9.564 9.131 9.537 619,714 +0.42(+4.55%)
Nov 21, 2014 9.068 9.203 8.923 9.122 348,196 +0.21(+2.33%)
Nov 20, 2014 8.797 8.923 8.770 8.914 160,878 +0.06(+0.71%)
Nov 19, 2014 9.032 9.032 8.680 8.851 240,538 -0.15(-1.70%)
Nov 18, 2014 9.113 9.203 8.959 9.005 287,176 -0.10(-1.09%)
Nov 17, 2014 9.104 9.266 9.059 9.104 542,766 -0.02(-0.20%)
Nov 14, 2014 8.842 9.149 8.725 9.122 441,390 +0.35(+4.01%)
Nov 13, 2014 8.824 8.905 8.734 8.770 378,199 -0.03(-0.31%)
Nov 12, 2014 8.454 8.878 8.427 8.797 288,360 +0.33(+3.94%)
Nov 11, 2014 8.454 8.571 8.310 8.463 298,583 +0.00(+0.00%)
Nov 10, 2014 8.797 8.869 8.364 8.463 293,499 -0.29(-3.30%)
Nov 07, 2014 8.905 8.914 8.589 8.752 553,639 -0.13(-1.42%)
Nov 06, 2014 8.535 8.986 8.526 8.878 795,131 +0.36(+4.24%)
Nov 05, 2014 8.337 8.626 8.003 8.517 874,513 +0.26(+3.17%)
Nov 04, 2014 8.328 8.337 8.057 8.256 334,946 -0.14(-1.61%)
Nov 03, 2014 8.373 8.571 8.283 8.391 480,461 +0.05(+0.65%)
Oct 31, 2014 8.463 8.535 8.220 8.337 710,395 +0.11(+1.32%)
Oct 30, 2014 7.913 8.265 7.886 8.229 401,833 +0.26(+3.28%)
Oct 29, 2014 8.003 8.012 7.841 7.967 274,017 -0.03(-0.34%)
Oct 28, 2014 7.786 8.030 7.723 7.994 491,834 +0.27(+3.50%)
Oct 27, 2014 7.732 7.786 7.786 7.723 207,261 -0.06(-0.81%)
Oct 24, 2014 7.823 7.859 7.714 7.786 142,587 -0.05(-0.58%)
Oct 23, 2014 7.732 7.913 7.624 7.832 414,934 +0.22(+2.84%)
Oct 22, 2014 7.940 7.940 7.606 7.615 503,152 -0.28(-3.54%)
Oct 21, 2014 7.759 7.922 7.687 7.895 375,812 +0.17(+2.22%)
Oct 20, 2014 7.732 7.750 7.642 7.723 674,083 -0.01(-0.12%)
Oct 17, 2014 7.795 7.841 7.498 7.732 1,002,047 +0.06(+0.82%)
Oct 16, 2014 7.092 7.750 6.974 7.669 741,954 +0.46(+6.38%)
Oct 15, 2014 6.758 7.218 6.704 7.209 520,119 +0.29(+4.17%)
Oct 14, 2014 6.740 6.938 6.659 6.920 409,295 +0.27(+4.07%)
Oct 13, 2014 6.577 6.830 6.460 6.650 522,694 +0.10(+1.52%)
Oct 10, 2014 6.749 6.902 6.505 6.550 543,492 -0.26(-3.84%)
Oct 09, 2014 7.083 7.119 6.771 6.812 386,795 -0.30(-4.19%)
Oct 08, 2014 6.956 7.155 6.844 7.110 375,356 +0.15(+2.21%)
Oct 07, 2014 7.119 7.254 6.938 6.956 363,989 -0.23(-3.26%)
Oct 06, 2014 7.489 7.498 7.182 7.191 408,134 -0.26(-3.51%)
Oct 03, 2014 7.164 7.669 7.110 7.453 979,197 +0.39(+5.49%)
Oct 02, 2014 6.956 7.078 6.830 7.065 421,206 +0.11(+1.56%)
Oct 01, 2014 7.092 7.128 6.866 6.956 555,882 -0.15(-2.16%)
Sep 30, 2014 7.371 7.399 7.110 7.110 817,251 -0.26(-3.55%)
Sep 29, 2014 7.263 7.547 7.263 7.371 285,853 -0.01(-0.12%)
Sep 26, 2014 7.498 7.561 7.308 7.380 484,910 -0.13(-1.68%)
Sep 25, 2014 7.642 7.714 7.389 7.507 468,412 -0.16(-2.12%)
Sep 24, 2014 7.444 7.723 7.417 7.669 635,469 +0.25(+3.41%)
Sep 23, 2014 7.570 7.579 7.308 7.417 961,642 -0.16(-2.14%)
Sep 22, 2014 7.994 7.994 7.525 7.579 892,158 -0.50(-6.15%)
Sep 19, 2014 8.120 8.174 7.922 8.075 676,473 -0.02(-0.22%)
Sep 18, 2014 8.211 8.220 8.021 8.093 326,369 -0.11(-1.32%)
Sep 17, 2014 8.057 8.229 8.057 8.202 297,419 +0.14(+1.79%)
Sep 16, 2014 8.174 8.229 8.012 8.057 422,884 -0.14(-1.76%)
Sep 15, 2014 8.193 8.283 8.102 8.202 512,562 +0.00(+0.00%)
Sep 12, 2014 8.463 8.463 8.183 8.202 394,915 -0.25(-2.99%)
Sep 11, 2014 8.229 8.526 8.220 8.454 660,535 +0.16(+1.96%)
Sep 10, 2014 8.391 8.553 8.292 8.292 392,481 -0.10(-1.18%)
Sep 09, 2014 8.580 8.644 8.355 8.391 413,232 -0.22(-2.52%)
Sep 08, 2014 8.725 8.788 8.553 8.608 241,796 -0.14(-1.65%)
Sep 05, 2014 8.887 9.014 8.734 8.752 344,950 -0.15(-1.72%)
Sep 04, 2014 9.158 9.158 8.905 8.905 816,132 -0.21(-2.28%)
Sep 03, 2014 9.113 9.230 8.968 9.113 877,475 +0.05(+0.50%)
Sep 02, 2014 8.977 9.099 8.887 9.068 354,771 +0.11(+1.21%)
Aug 29, 2014 8.932 8.959 8.959 8.959 594,952 +0.04(+0.40%)
Aug 28, 2014 9.023 9.032 8.887 8.923 671,882 -0.15(-1.69%)
Aug 27, 2014 9.059 9.185 9.023 9.077 430,020 +0.01(+0.10%)
Aug 26, 2014 9.483 9.519 9.005 9.068 952,250 -0.42(-4.38%)
Aug 25, 2014 9.501 10.09 9.347 9.483 833,252 +0.10(+1.06%)
Aug 22, 2014 9.320 9.528 9.320 9.383 272,655 +0.03(+0.29%)
Aug 21, 2014 9.420 9.573 9.302 9.356 900,168 -0.05(-0.58%)
Aug 20, 2014 9.420 9.501 9.302 9.411 551,056 -0.05(-0.48%)
Aug 19, 2014 9.546 9.762 9.402 9.456 874,045 -0.04(-0.38%)
Aug 18, 2014 9.447 9.582 9.356 9.492 629,575 +0.20(+2.14%)
Aug 15, 2014 9.519 9.564 9.275 9.293 1,253,422 -0.13(-1.34%)
Aug 14, 2014 9.762 9.795 9.212 9.420 1,832,892 -0.34(-3.51%)
Aug 13, 2014 10.21 10.21 9.753 9.762 858,813 -0.39(-3.82%)
Aug 12, 2014 10.61 10.77 10.02 10.15 651,323 -0.54(-5.06%)
Aug 11, 2014 11.01 11.07 10.63 10.69 361,751 -0.21(-1.90%)
Aug 08, 2014 10.60 10.97 10.27 10.90 733,474 +0.30(+2.81%)
Aug 07, 2014 10.49 11.03 10.13 10.60 1,265,444 -0.42(-3.85%)
Aug 06, 2014 10.65 11.18 10.61 11.03 358,211 +0.24(+2.26%)
Aug 05, 2014 11.19 11.25 10.68 10.78 476,134 -0.47(-4.17%)
Aug 04, 2014 11.16 11.31 10.95 11.25 295,021 +0.14(+1.30%)
Aug 01, 2014 10.97 11.12 10.88 11.11 380,078 +0.12(+1.07%)
Jul 31, 2014 11.04 11.15 10.80 10.99 443,311 -0.18(-1.62%)
Jul 30, 2014 11.24 11.34 11.09 11.17 237,979 +0.04(+0.32%)
Jul 29, 2014 11.17 11.36 11.10 11.13 300,706 -0.03(-0.24%)
Jul 28, 2014 11.38 11.38 10.98 11.16 427,402 -0.16(-1.43%)
Jul 25, 2014 11.42 11.45 11.13 11.32 681,373 -0.18(-1.57%)
Jul 24, 2014 11.77 12.00 11.40 11.50 607,471 +0.09(+0.79%)
Jul 23, 2014 11.63 11.65 11.40 11.41 438,645 -0.20(-1.71%)
Jul 22, 2014 11.59 11.75 11.43 11.61 358,710 +0.13(+1.10%)
Jul 21, 2014 11.44 11.57 11.25 11.49 383,768 -0.05(-0.47%)
Jul 18, 2014 11.40 11.69 11.32 11.54 480,454 +0.14(+1.27%)
Jul 17, 2014 11.31 11.76 11.25 11.40 572,444 -0.05(-0.47%)
Jul 16, 2014 11.58 11.65 11.40 11.45 432,325 -0.04(-0.31%)
Jul 15, 2014 11.82 11.88 11.43 11.49 685,123 -0.32(-2.75%)
Jul 14, 2014 11.63 11.95 11.61 11.81 578,664 +0.34(+2.99%)
Jul 11, 2014 11.49 11.73 11.31 11.47 452,302 +0.00(+0.00%)
Jul 10, 2014 11.43 11.78 11.07 11.47 618,878 -0.23(-2.00%)
Jul 09, 2014 11.59 11.86 11.52 11.70 287,563 +0.20(+1.73%)
Jul 08, 2014 11.97 11.97 11.23 11.50 704,424 -0.49(-4.06%)
Jul 07, 2014 12.35 12.43 11.93 11.99 436,412 -0.42(-3.35%)
Jul 03, 2014 12.51 12.41 12.41 12.41 432,692 +0.11(+0.88%)
Jul 02, 2014 11.93 12.33 11.93 12.30 632,576 +0.29(+2.40%)
Jul 01, 2014 11.90 12.22 11.80 12.01 729,781 +0.16(+1.37%)
Jun 30, 2014 11.49 12.13 11.40 11.85 1,432,898 +0.31(+2.66%)
Jun 27, 2014 11.27 11.59 11.25 11.54 2,098,638 +0.21(+1.83%)
Jun 26, 2014 11.05 11.38 10.83 11.33 1,082,594 +0.32(+2.95%)
Jun 25, 2014 10.04 11.75 10.04 11.01 3,406,167 +0.85(+8.35%)
Jun 24, 2014 10.04 10.34 10.02 10.16 339,834 +0.08(+0.81%)
Jun 23, 2014 10.20 10.20 9.916 10.08 414,633 -0.10(-0.98%)
Jun 20, 2014 10.46 10.48 9.889 10.18 737,057 -0.22(-2.08%)
Jun 19, 2014 10.63 10.66 10.28 10.39 468,943 -0.24(-2.29%)
Jun 18, 2014 10.65 10.71 10.45 10.64 631,619 +0.00(+0.00%)
Jun 17, 2014 10.85 10.93 10.62 10.64 374,697 -0.25(-2.32%)
Jun 16, 2014 10.64 10.93 10.62 10.89 577,790 +0.22(+2.03%)
Jun 13, 2014 10.66 10.81 10.52 10.67 285,625 +0.04(+0.34%)
Jun 12, 2014 10.90 10.93 10.55 10.64 406,712 -0.27(-2.48%)
Jun 11, 2014 10.85 11.01 10.81 10.91 322,854 -0.04(-0.33%)
Jun 10, 2014 10.92 10.97 10.67 10.94 308,189 +0.09(+0.83%)
Jun 06, 2014 10.86 11.04 10.71 10.85 335,207 +0.08(+0.75%)
Jun 05, 2014 10.73 10.83 10.49 10.77 506,899 +0.05(+0.42%)
Jun 04, 2014 10.62 10.94 10.37 10.73 627,933 +0.05(+0.51%)
Jun 03, 2014 10.44 10.72 10.29 10.67 372,700 +0.22(+2.07%)
Jun 02, 2014 10.46 10.83 10.40 10.46 660,158 +0.14(+1.31%)
May 30, 2014 10.46 10.48 10.16 10.32 500,506 -0.11(-1.04%)
May 29, 2014 10.45 10.48 10.29 10.43 212,652 +0.01(+0.09%)
May 28, 2014 9.907 10.54 9.817 10.42 432,712 +0.47(+4.71%)
May 27, 2014 9.979 10.28 9.880 9.952 341,016 +0.07(+0.73%)
May 23, 2014 9.663 9.880 9.880 9.880 189,302 +0.15(+1.58%)
May 22, 2014 9.537 9.726 9.457 9.726 127,089 +0.23(+2.37%)
May 21, 2014 9.411 9.645 9.356 9.501 437,181 +0.15(+1.64%)
May 20, 2014 9.582 9.582 9.212 9.347 345,336 -0.30(-3.09%)
May 19, 2014 9.239 9.645 9.185 9.645 383,550 +0.38(+4.09%)
May 16, 2014 9.194 9.275 9.023 9.266 726,986 +0.05(+0.49%)
May 15, 2014 9.131 9.271 8.996 9.221 662,949 -0.01(-0.10%)
May 14, 2014 9.474 9.586 9.194 9.230 534,658 -0.28(-2.94%)
May 13, 2014 9.853 9.862 9.447 9.510 327,186 -0.37(-3.74%)
May 12, 2014 9.600 9.943 9.474 9.880 371,034 +0.37(+3.89%)
May 09, 2014 9.140 9.555 9.041 9.510 668,359 +0.17(+1.84%)
May 08, 2014 9.889 9.938 9.275 9.338 768,699 -0.43(-4.43%)
May 07, 2014 9.970 10.02 9.609 9.771 650,775 -0.14(-1.46%)
May 06, 2014 10.50 10.64 9.907 9.916 770,985 -0.62(-5.91%)
May 05, 2014 9.934 10.57 9.853 10.54 588,793 +0.49(+4.85%)
May 02, 2014 10.32 10.32 10.03 10.05 559,249 -0.23(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.